ADENTRA

ADEN
🏛️ usa →
24.80
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 20.39 20.39 20.39 20.39 0.0M
2022-12-28 20.43 20.43 19.98 19.98 0.0M
2022-12-08 20.99 20.99 20.99 20.99 0.0M
2022-12-05 19.21 19.63 19.21 19.63 0.0M
2022-11-30 19.23 19.23 19.23 19.23 0.0M
2022-11-28 18.62 18.62 18.62 18.62 0.0M
2022-11-09 18.50 18.50 18.50 18.50 0.0M
2022-11-07 19.11 19.11 19.11 19.11 0.0M
2022-11-03 18.37 18.37 18.35 18.35 0.0M
2022-11-02 18.79 19.00 18.21 18.21 0.0M
2022-11-01 18.39 18.58 18.39 18.58 0.0M
2022-10-28 18.71 18.71 18.71 18.71 0.0M
2022-10-26 17.79 17.95 17.79 17.95 0.0M
2022-10-25 17.04 17.21 17.04 17.21 0.0M
2022-10-18 17.26 17.26 17.26 17.26 0.0M
2022-10-17 17.50 17.50 17.07 17.07 0.0M
2022-10-14 16.72 16.73 16.36 16.69 0.0M
2022-10-13 16.95 17.39 16.95 17.39 0.0M
2022-10-12 17.10 17.10 17.03 17.06 0.0M
2022-10-11 17.64 17.64 17.30 17.30 0.0M
2022-10-07 17.79 17.87 17.75 17.75 0.0M
2022-10-06 19.02 19.02 19.02 19.02 0.0M
2022-10-04 20.30 20.34 20.08 20.08 0.0M
2022-10-03 19.68 19.68 19.68 19.68 0.0M
2022-09-29 19.14 19.14 19.14 19.14 0.0M
2022-09-27 18.23 18.35 18.16 18.35 0.0M
2022-09-26 18.53 18.53 17.98 18.27 0.0M
2022-09-23 19.35 19.35 19.33 19.34 0.0M
2022-09-22 20.06 20.14 20.06 20.14 0.0M
2022-09-19 20.76 21.00 20.76 21.00 0.0M
2022-09-15 21.30 21.57 21.22 21.22 0.0M
2022-09-13 22.02 22.02 22.02 22.02 0.0M
2022-09-09 22.28 22.28 22.28 22.28 0.0M
2022-09-07 21.16 21.16 21.16 21.16 0.0M
2022-09-06 21.08 21.08 21.08 21.08 0.0M
2022-09-02 21.53 21.53 21.53 21.53 0.0M
2022-09-01 21.80 21.80 21.33 21.33 0.0M
2022-08-31 22.71 22.71 22.71 22.71 0.0M
2022-08-30 22.98 22.98 22.80 22.80 0.0M
2022-08-26 23.56 23.58 23.46 23.46 0.0M
2022-08-25 24.19 24.19 24.19 24.19 0.0M
2022-08-24 24.40 24.40 24.40 24.40 0.0M
2022-08-18 25.27 25.27 25.27 25.27 0.0M
2022-08-17 25.25 25.25 25.25 25.25 0.0M
2022-08-12 26.24 26.50 26.24 26.50 0.0M
2022-08-10 26.24 26.24 26.24 26.24 0.0M
2022-08-09 25.81 25.81 25.61 25.61 0.0M
2022-08-08 25.99 25.99 25.99 25.99 0.0M
2022-08-05 25.18 25.26 25.18 25.24 0.0M
2022-08-02 26.06 26.06 26.06 26.06 0.0M
2022-07-28 24.75 25.07 24.75 25.07 0.0M
2022-07-20 23.25 23.30 23.25 23.30 0.0M
2022-07-19 22.84 22.84 22.79 22.79 0.0M
2022-07-18 22.11 22.22 22.11 22.16 0.0M
2022-07-15 21.33 21.36 21.33 21.35 0.0M
2022-07-11 22.78 22.78 22.78 22.78 0.0M
2022-07-07 22.90 22.90 22.90 22.90 0.0M
2022-07-06 22.03 22.03 22.03 22.03 0.0M
2022-07-05 22.07 22.07 22.07 22.07 0.0M
2022-07-01 21.91 21.91 19.70 21.00 0.0M
2022-06-30 21.45 21.45 21.45 21.45 0.0M
2022-06-29 21.94 21.94 21.76 21.76 0.0M
2022-06-28 23.19 23.19 23.19 23.19 0.0M
2022-06-27 22.59 22.59 22.59 22.59 0.0M
2022-06-23 21.23 21.23 21.18 21.18 0.0M
2022-06-22 22.41 22.41 22.13 22.14 0.0M
2022-06-17 21.84 21.84 21.84 21.84 0.0M
2022-06-16 23.70 23.70 23.70 23.70 0.0M
2022-06-14 22.51 22.51 22.12 22.12 0.0M
2022-06-13 22.85 22.85 22.85 22.85 0.0M
2022-06-02 26.78 26.78 26.78 26.78 0.0M
2022-05-24 23.71 23.71 23.71 23.71 0.0M
2022-05-19 25.72 25.72 25.72 25.72 0.0M
2022-05-17 27.08 27.08 27.02 27.03 0.0M
2022-05-16 26.59 26.59 26.55 26.55 0.0M
2022-05-13 25.59 25.59 25.59 25.59 0.0M
2022-05-10 23.89 24.08 23.79 24.08 0.0M
2022-05-09 24.54 24.54 24.54 24.54 0.0M
2022-05-05 25.96 25.96 24.67 25.05 0.0M
2022-05-02 25.09 25.20 24.72 24.72 0.0M
2022-04-28 25.26 25.83 25.19 25.83 0.0M
2022-04-25 27.02 27.02 27.02 27.02 0.0M
2022-04-20 27.94 28.00 27.94 28.00 0.0M
2022-04-18 27.02 27.02 26.99 26.99 0.0M
2022-04-13 27.19 27.43 27.16 27.43 0.0M
2022-04-12 26.92 27.01 26.83 26.83 0.0M
2022-04-11 27.25 27.25 26.79 26.79 0.0M
2022-04-08 27.30 27.35 27.30 27.35 0.0M
2022-04-07 27.35 27.54 27.22 27.52 0.0M
2022-04-06 27.81 27.92 27.74 27.76 0.0M
2022-04-04 28.86 28.86 28.35 28.42 0.0M
2022-04-01 28.87 28.87 28.53 28.61 0.0M
2022-03-31 29.44 29.44 29.44 29.44 0.0M
2022-03-29 30.02 30.48 29.95 30.48 0.0M
2022-03-28 29.54 29.54 29.53 29.53 0.0M
2022-03-25 30.21 30.21 29.30 29.47 0.0M
2022-03-24 31.98 31.98 30.82 30.94 0.0M
2022-03-17 31.11 31.11 31.11 31.11 0.0M
2022-03-16 31.03 31.03 30.94 30.94 0.0M
2022-03-15 31.05 31.23 30.96 31.23 0.0M
2022-03-14 32.79 33.41 31.56 31.56 0.0M
2022-03-11 32.50 32.50 32.06 32.06 0.0M
2022-03-10 32.19 32.19 32.09 32.09 0.0M
2022-03-09 31.69 31.73 31.68 31.73 0.0M
2022-03-08 31.01 31.42 30.85 31.13 0.0M
2022-03-07 32.16 32.16 32.16 32.16 0.0M
2022-03-04 32.21 32.21 32.21 32.21 0.0M
2022-03-02 32.99 32.99 32.99 32.99 0.0M
2022-03-01 33.05 33.05 32.67 32.67 0.0M
2022-02-28 33.27 33.34 33.12 33.12 0.0M
2022-02-25 32.88 33.08 32.83 33.08 0.0M
2022-02-24 31.80 32.34 31.80 32.34 0.0M
2022-02-23 32.61 32.89 32.13 32.13 0.0M
2022-02-18 33.87 33.91 33.87 33.91 0.0M
2022-02-17 34.01 34.01 34.01 34.01 0.0M
2022-02-16 34.16 34.21 33.86 34.00 0.0M
2022-02-15 34.50 34.50 34.30 34.38 0.0M
2022-02-14 33.85 34.09 33.85 34.09 0.0M
2022-02-11 36.08 36.08 34.94 34.94 0.0M
2022-02-10 36.42 36.42 36.03 36.03 0.0M
2022-02-09 36.25 36.41 36.19 36.41 0.0M
2022-02-08 35.28 35.48 34.95 35.48 0.0M
2022-02-07 35.64 35.92 35.58 35.58 0.0M
2022-02-04 36.05 36.09 36.01 36.09 0.0M
2022-02-03 37.49 37.49 37.15 37.15 0.0M
2022-02-02 38.10 38.11 37.75 37.91 0.0M
2022-02-01 37.04 37.62 37.04 37.36 0.0M
2022-01-31 34.30 34.40 34.30 34.33 0.0M
2022-01-27 32.53 32.53 32.53 32.53 0.0M
2022-01-26 33.71 33.71 33.31 33.31 0.0M
2022-01-24 32.22 33.39 32.22 33.39 0.0M
2022-01-21 32.85 32.85 32.24 32.52 0.0M
2022-01-20 34.02 34.02 33.16 33.16 0.0M
2022-01-19 33.69 33.69 33.63 33.64 0.0M
2022-01-18 34.13 34.13 34.13 34.13 0.0M
2022-01-07 34.04 34.04 34.04 34.04 0.0M
2022-01-06 33.46 34.08 32.98 34.08 0.0M
2022-01-05 35.58 35.58 34.02 34.02 0.0M